Dark

RKT20270115C12.2
RKT Jan 15 2027 12.20 Call (RKT270115C00012200)
option OPRA

EOD

Oct 1, 2026

1.56+12.230%(+0.17)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2700	1.5600	1.2000	1.5600	+12.230%	501	9,764	0.000%
2026-09-30	1.4400	1.4400	1.3200	1.3900	-4.795%	84	9,639	+12.230%
2026-09-29	1.4500	1.5800	1.3800	1.4600	+5.797%	1,689	9,608	+6.849%
2026-09-28	1.3900	1.4500	1.2300	1.3800	-16.364%	163	9,287	+13.043%
2026-09-25	1.5400	1.6700	1.4800	1.6500	+10.000%	650	9,231	-5.455%
2026-09-24	1.5000	1.5700	1.2700	1.5000	-5.063%	487	8,749	+4.000%
2026-09-23	1.7900	1.7900	1.5800	1.5800	-21.000%	225	8,634	-1.266%
2026-09-22	1.9200	2.0300	1.8700	2.0000	+9.290%	1,014	8,575	-22.000%
2026-09-21	1.6400	1.8600	1.6400	1.8300	+6.395%	130	8,003	-14.754%
2026-09-18	1.8000	1.8900	1.7100	1.7200	-9.474%	101	8,005	-9.302%
2026-09-17	2.0000	2.0700	1.8200	1.9000	-7.767%	144	7,963	-17.895%
2026-09-16	2.3200	2.4400	2.0600	2.0600	-10.044%	69	7,852	-24.272%
2026-09-15	2.1300	2.2900	2.1300	2.2900	-11.923%	28	7,863	-31.878%
2026-09-14	2.3500	2.7100	2.3500	2.6000	+13.537%	35	7,844	-40.000%
2026-09-11	2.4700	2.4700	2.2900	2.2900	+4.566%	5	7,829	-31.878%
2026-09-10	2.1600	2.3400	2.1500	2.1900	-15.769%	2,590	7,828	-28.767%
2026-09-09	2.6000	2.6000	2.6000	2.6000	-10.345%	1	5,810	-40.000%
2026-09-04	2.6500	2.9000	2.6500	2.9000	-7.937%	18	5,811	-46.207%
2026-09-03	3.0800	3.1500	2.8500	3.1500	+23.047%	32	5,811	-50.476%
2026-09-02	2.2600	2.7100	2.2600	2.5600	+21.327%	298	5,821	-39.063%
2026-09-01	2.3100	2.3100	2.1100	2.1100	-12.083%	20	5,664	-26.066%
2026-08-31	2.4800	2.5300	2.4000	2.4000	-16.955%	27	5,659	-35.000%
2026-08-28	3.2000	3.2000	2.8600	2.8900	-8.254%	118	5,645	-46.021%
2026-08-27	2.9100	3.2000	2.8900	3.1500	+6.780%	22	5,644	-50.476%
2026-08-26	3.0000	3.0000	2.9500	2.9500	-6.940%	13	5,636	-47.119%
2026-08-25	3.1000	3.1700	3.0500	3.1700	+7.458%	9	5,632	-50.789%
2026-08-24	2.9400	3.0500	2.9300	2.9500	+1.724%	10	5,631	-47.119%
2026-08-21	3.1500	3.2000	2.9000	2.9000	-3.333%	125	5,628	-46.207%
2026-08-20	3.1000	3.1000	3.0000	3.0000	-18.919%	20	5,577	-48.000%
2026-08-19	3.5000	3.8900	3.5000	3.7000	+20.130%	48	5,567	-57.838%
2026-08-18	3.2000	3.2000	3.0800	3.0800	-6.667%	6	5,566	-49.351%
2026-08-17	3.3000	3.3000	3.3000	3.3000	-10.811%	1	5,566	-52.727%
2026-08-14	3.8500	4.0000	3.7000	3.7000	-7.500%	62	5,566	-57.838%
2026-08-13	3.6000	4.0500	3.5500	4.0000	+25.000%	83	5,563	-61.000%
2026-08-12	3.3300	3.3300	3.1500	3.2000	-7.246%	40	5,563	-51.250%
2026-08-11	3.0500	3.4500	3.0000	3.4500	+15.000%	106	5,557	-54.783%
2026-08-10	3.0000	3.0000	2.9700	3.0000	-1.639%	9	5,504	-48.000%
2026-08-07	2.8700	3.0500	2.6500	3.0500	+9.712%	55	5,496	-48.852%
2026-08-06	2.8500	2.8500	2.6400	2.7800	-13.125%	49	5,522	-43.885%
2026-08-05	3.5500	3.5500	3.1000	3.2000	-5.882%	27	5,516	-51.250%
2026-08-04	3.4500	3.6000	3.4000	3.4000	+11.475%	98	5,514	-54.118%
2026-08-03	3.1000	3.1000	2.9000	3.0500	+16.412%	78	5,505	-48.852%
2026-07-31	2.6200	2.6200	2.6200	2.6200	+2.344%	10	5,506	-40.458%
2026-07-30	3.3000	3.3000	2.5500	2.5600	-18.730%	15	5,506	-39.063%
2026-07-29	3.1500	3.1500	3.1500	3.1500	+8.621%	1	5,505	-50.476%
2026-07-28	3.1000	3.1000	2.9000	2.9000	-7.643%	6	5,506	-46.207%
2026-07-27	3.0000	3.1400	2.9900	3.1400	+12.143%	97	5,501	-50.318%
2026-07-24	2.9100	2.9100	2.8000	2.8000	+6.061%	11	5,496	-44.286%
2026-07-23	2.6500	2.7000	2.5100	2.6400	-16.190%	44	5,497	-40.909%
2026-07-22	3.1800	3.1800	3.1500	3.1500	-5.970%	3	5,486	-50.476%
2026-07-21	3.3000	3.3500	3.3000	3.3500	-4.286%	17	5,486	-53.433%
2026-07-20	3.4500	3.5500	3.4300	3.5000	-12.935%	27	5,486	-55.429%
2026-07-17	4.0000	4.0200	4.0000	4.0200	-0.985%	2	5,488	-61.194%
2026-07-16	4.0600	4.0600	4.0600	4.0600	-5.581%	4	5,487	-61.576%
2026-07-15	4.3000	4.3000	4.3000	4.3000	+24.638%	1	5,487	-63.721%
2026-07-13	3.7400	3.7400	3.3900	3.4500	-13.750%	19	5,487	-54.783%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+9.589%	1	5,492	-61.000%
2026-07-08	3.5500	3.6500	3.4500	3.6500	-14.118%	458	5,492	-57.260%
2026-07-07	4.2500	4.2500	4.2500	4.2500	-11.458%	30	5,937	-63.294%
2026-07-06	4.9600	4.9600	4.8000	4.8000	+3.226%	3	5,937	-67.500%
2026-07-02	4.6500	4.6500	4.6500	4.6500	-8.824%	31	5,957	-66.452%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+0.791%	12	5,957	-69.412%
2026-06-30	5.2000	5.2100	5.0600	5.0600	+7.660%	4	5,969	-69.170%
2026-06-29	4.5500	4.7000	4.5500	4.7000	+4.444%	447	5,971	-66.809%
2026-06-26	4.4800	4.5800	4.4500	4.5000	+7.656%	10	5,954	-65.333%
2026-06-25	4.3600	4.4900	4.1800	4.1800	-4.128%	9	5,954	-62.679%
2026-06-24	4.5000	4.6000	4.3600	4.3600	+24.571%	114	5,954	-64.220%
2026-06-23	3.3600	3.5000	3.3600	3.5000	+4.478%	4	6,055	-55.429%
2026-06-22	3.4000	3.4200	3.3000	3.3500	-16.250%	19	6,054	-53.433%
2026-06-18	3.7500	4.0000	3.7500	4.0000	+3.093%	13	6,069	-61.000%
2026-06-16	3.3500	3.8800	3.3500	3.8800	+10.857%	13	6,069	-59.794%
2026-06-15	3.9600	4.0300	3.5000	3.5000	+11.111%	131	6,098	-55.429%
2026-06-12	3.4700	3.4700	3.1500	3.1500	-8.696%	46	6,098	-50.476%
2026-06-11	2.9900	3.4500	2.9900	3.4500	+18.151%	9	6,098	-54.783%
2026-06-09	2.8000	3.0000	2.8000	2.9200	+17.742%	13	6,095	-46.575%
2026-06-08	2.9000	2.9000	2.4800	2.4800	-12.676%	39	6,092	-37.097%
2026-06-05	3.0000	3.0000	2.7000	2.8400	-11.801%	192	6,090	-45.070%
2026-06-03	3.5500	3.5500	3.2200	3.2200	-12.973%	45	6,087	-51.553%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-5.128%	36	6,082	-57.838%
2026-06-01	3.9700	3.9700	3.9000	3.9000	-6.024%	11	6,082	-60.000%
2026-05-29	4.0000	4.2500	4.0000	4.1500	+3.750%	40	6,082	-62.410%
2026-05-28	3.9100	4.0000	3.9100	4.0000	-0.249%	5	6,082	-61.000%
2026-05-27	4.1100	4.1100	4.0100	4.0100	+5.526%	43	6,083	-61.097%
2026-05-26	3.9000	3.9000	3.8000	3.8000	+10.145%	8	6,086	-58.947%
2026-05-22	3.3700	3.4500	3.3700	3.4500	-4.959%	32	6,086	-54.783%
2026-05-21	3.2000	3.6300	3.2000	3.6300	+1.681%	7	6,084	-57.025%
2026-05-20	3.2500	3.5700	3.2500	3.5700	+22.260%	25	6,084	-56.303%
2026-05-19	2.6600	2.9900	2.6600	2.9200	-7.302%	2,500	3,971	-46.575%
2026-05-18	3.3000	3.3600	3.1500	3.1500	-3.077%	5	3,971	-50.476%
2026-05-15	3.2500	3.5100	3.2500	3.2500	-23.529%	148	3,971	-52.000%
2026-05-14	3.6500	4.2500	3.6500	4.2500	+18.056%	6	3,971	-63.294%
2026-05-13	3.8200	3.8200	3.5500	3.6000	-15.691%	136	3,968	-56.667%
2026-05-12	4.0500	4.2700	4.0500	4.2700	-14.600%	12	3,968	-63.466%
2026-05-08	4.7500	5.0000	4.7500	5.0000	+28.205%	13	3,968	-68.800%
2026-05-07	4.1500	4.1500	3.8500	3.9000	-11.162%	32	3,969	-60.000%
2026-05-06	4.3500	4.4500	4.3500	4.3900	+11.139%	8	3,960	-64.465%
2026-05-05	4.0000	4.0000	3.9500	3.9500	+2.597%	15	3,964	-60.506%
2026-05-04	4.3500	4.3500	3.8500	3.8500	-12.500%	12	3,964	-59.481%
2026-05-01	4.4500	4.4500	4.4000	4.4000	-1.124%	4	3,967	-64.545%
2026-04-30	4.5300	4.5300	4.4500	4.4500	+7.229%	7	3,967	-64.944%
2026-04-29	4.4000	4.4000	4.1500	4.1500	-15.479%	20	3,965	-62.410%
2026-04-28	4.9100	4.9400	4.9100	4.9100	-7.358%	18	3,964	-68.228%
2026-04-24	5.3000	5.3000	5.3000	5.3000	+10.417%	1	3,954	-70.566%
2026-04-23	4.8500	4.8500	4.8000	4.8000	-2.041%	10	3,954	-67.500%
2026-04-22	5.3000	5.3200	4.9000	4.9000	-14.783%	10	3,958	-68.163%
2026-04-21	5.9300	6.0500	5.7500	5.7500	-3.846%	12	3,956	-72.870%
2026-04-20	5.9800	5.9800	5.9800	5.9800	-0.333%	2	3,956	-73.913%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+18.343%	2	3,956	-74.000%
2026-04-15	5.0000	5.0700	5.0000	5.0700	-1.553%	2	3,956	-69.231%
2026-04-14	4.9900	5.1500	4.9900	5.1500	+3.000%	17	3,956	-69.709%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+1.010%	1	3,941	-68.800%
2026-04-10	4.8500	4.9500	4.8500	4.9500	+4.651%	5	3,940	-68.485%
2026-04-09	4.2500	4.7300	4.2500	4.7300	-5.400%	16	3,940	-67.019%
2026-04-08	4.9400	5.0000	4.9400	5.0000	+13.636%	15	3,940	-68.800%
2026-04-07	4.5500	4.5700	4.4000	4.4000	-10.751%	24	3,950	-64.545%
2026-04-06	4.8500	5.0500	4.8000	4.9300	+5.794%	6	3,948	-68.357%
2026-04-02	4.5000	4.6600	4.5000	4.6600	+1.304%	24	3,948	-66.524%
2026-04-01	4.4000	4.6000	4.4000	4.6000	+16.456%	37	3,948	-66.087%
2026-03-31	3.9500	3.9500	3.9500	3.9500	-1.496%	1	3,983	-60.506%
2026-03-30	4.1500	4.1500	3.9500	4.0100	-3.373%	52	3,983	-61.097%
2026-03-27	4.0200	4.1500	3.9800	4.1500	+2.469%	9	4,025	-62.410%
2026-03-26	4.1700	4.2000	4.0000	4.0500	-4.028%	80	4,028	-61.481%
2026-03-25	4.4000	4.4000	4.2200	4.2200	+4.975%	13	3,999	-63.033%
2026-03-24	4.0200	4.0200	4.0200	4.0200	-8.636%	33	4,011	-61.194%
2026-03-23	4.2500	4.4000	4.1500	4.4000	+15.789%	392	4,011	-64.545%
2026-03-20	4.1000	4.1000	3.7000	3.8000	-17.927%	49	4,357	-58.947%
2026-03-19	3.9300	4.6500	3.9300	4.6300	+4.045%	69	4,359	-66.307%
2026-03-18	4.5500	4.5500	4.4500	4.4500	-9.184%	4	4,362	-64.944%
2026-03-17	4.9000	4.9700	4.8500	4.9000	+2.941%	52	4,360	-68.163%
2026-03-16	4.9500	5.0000	4.7600	4.7600	+11.215%	21	4,362	-67.227%
2026-03-13	4.3400	4.3400	4.2800	4.2800	-7.957%	8	4,378	-63.551%
2026-03-12	4.8000	4.8000	4.6500	4.6500	-7.921%	19	4,371	-66.452%
2026-03-11	5.0200	5.0500	4.9500	5.0500	-3.810%	10	4,360	-69.109%
2026-03-10	5.5100	5.6000	5.2500	5.2500	+0.382%	57	4,359	-70.286%
2026-03-09	5.0000	5.2300	4.9300	5.2300	+6.735%	62	4,346	-70.172%
2026-03-06	4.8000	4.9100	4.7500	4.9000	-10.747%	408	4,312	-68.163%
2026-03-05	6.1000	6.1000	5.4900	5.4900	-10.000%	9	3,943	-71.585%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-0.813%	15	3,939	-74.426%
2026-03-03	5.7000	6.2600	5.7000	6.1500	-8.209%	24	3,934	-74.634%
2026-03-02	6.7000	6.7100	6.7000	6.7000	-12.418%	101	3,941	-76.716%
2026-02-27	7.3100	7.6500	7.2800	7.6500	+5.517%	21	3,941	-79.608%
2026-02-26	7.2200	7.2500	7.2100	7.2500	+7.407%	17	3,943	-78.483%
2026-02-23	6.8000	6.8000	6.6500	6.7500	-10.950%	14	3,941	-76.889%
2026-02-20	7.5900	7.5900	7.5800	7.5800	-0.785%	5	3,940	-79.420%
2026-02-19	7.6400	7.6400	7.6400	7.6400	+7.606%	9	3,940	-79.581%
2026-02-12	7.1000	7.1000	7.1000	7.1000	-10.127%	3	3,949	-78.028%
2026-02-11	7.9000	7.9000	7.9000	7.9000	-15.957%	8	3,949	-80.253%
2026-02-10	9.4000	9.4000	9.4000	9.4000	+9.302%	15	3,949	-83.404%
2026-02-09	8.6000	8.6000	8.6000	8.6000	-0.578%	1	3,949	-81.860%
2026-02-06	8.6500	8.6500	8.6500	8.6500	+1.407%	62	3,949	-81.965%
2026-02-05	8.8500	8.8500	8.5000	8.5300	-6.264%	16	3,960	-81.712%
2026-02-04	9.6000	9.6000	9.1000	9.1000	-3.704%	5	3,965	-82.857%
2026-02-03	9.6000	10.0000	9.2500	9.4500	+32.168%	15	3,965	-83.492%
2026-01-30	7.2500	7.8000	7.0000	7.1500	-25.131%	158	3,977	-78.182%
2026-01-29	9.6000	9.6000	9.5300	9.5500	-3.046%	13	3,979	-83.665%
2026-01-27	9.8500	9.8500	9.8500	9.8500	-2.087%	10	3,979	-84.162%
2026-01-26	10.1000	10.1000	10.0600	10.0600	-4.282%	62	3,979	-84.493%
2026-01-22	10.5100	10.5100	10.5100	10.5100	+3.039%	1	3,979	-85.157%
2026-01-21	10.3100	10.3500	10.2000	10.2000	-11.688%	40	3,979	-84.706%
2026-01-20	11.2500	11.5500	11.2500	11.5500	-4.545%	9	3,993	-86.494%
2026-01-16	12.9700	12.9700	12.1000	12.1000	-2.419%	6	3,998	-87.107%
2026-01-15	12.0300	12.4000	12.0300	12.4000	+5.983%	66	3,998	-87.419%
2026-01-14	12.0300	12.0500	11.7000	11.7000	-2.500%	57	4,043	-86.667%
2026-01-13	11.8000	12.0500	11.8000	12.0000	+0.925%	22	4,033	-87.000%
2026-01-12	11.5000	12.3500	11.5000	11.8900	-2.541%	14	4,035	-86.880%
2026-01-09	11.7000	12.2000	11.3500	12.2000	+17.308%	39	4,041	-87.213%
2026-01-08	10.1000	10.5000	10.1000	10.4000	+2.970%	33	4,063	-85.000%
2026-01-07	10.2100	10.2100	10.1000	10.1000	0.000%	4	4,046	-84.554%
2026-01-06	10.1000	10.1000	10.1000	10.1000	-1.559%	1	4,049	-84.554%
2026-01-05	10.1500	10.2600	10.1500	10.2600	+12.254%	27	4,074	-84.795%
2026-01-02	8.8900	9.1400	8.8900	9.1400	+7.151%	15	4,074	-82.932%
2025-12-31	8.9600	8.9600	8.5000	8.5300	-5.222%	15	4,068	-81.712%
2025-12-30	9.0000	9.0000	9.0000	9.0000	+5.263%	1	4,068	-82.667%
2025-12-29	8.4800	8.5500	8.4000	8.5500	-1.156%	9	4,068	-81.754%
2025-12-26	8.6500	8.6500	8.5000	8.6500	+2.367%	27	4,063	-81.965%
2025-12-24	8.4000	8.4500	8.4000	8.4500	+1.198%	2	4,051	-81.538%
2025-12-23	8.2000	8.3500	8.1500	8.3500	-4.571%	3	4,051	-81.317%
2025-12-19	8.4500	8.7500	8.4500	8.7500	+5.804%	6	4,053	-82.171%
2025-12-18	8.2700	8.2700	8.2700	8.2700	+6.710%	5	4,052	-81.137%
2025-12-17	7.8200	7.8500	7.7500	7.7500	+0.649%	4	4,055	-79.871%
2025-12-16	7.7000	7.7000	7.7000	7.7000	+1.717%	1	4,056	-79.740%
2025-12-15	7.4000	7.5700	7.4000	7.5700	-11.977%	3	4,056	-79.392%
2025-12-10	8.6000	8.6000	8.6000	8.6000	+1.775%	3	4,056	-81.860%
2025-12-09	8.3800	8.5000	8.3500	8.4500	+0.835%	8	4,056	-81.538%
2025-12-08	8.4600	8.4600	8.3800	8.3800	-0.828%	32	4,058	-81.384%
2025-12-05	8.8500	9.0500	8.4500	8.4500	-4.735%	26	4,047	-81.538%
2025-12-04	9.0200	9.3500	8.8200	8.8700	-2.741%	47	4,029	-82.413%
2025-12-03	9.4500	9.4500	9.1200	9.1200	-6.939%	40	4,060	-82.895%
2025-12-02	9.7400	9.8000	9.7400	9.8000	+0.513%	11	4,070	-84.082%
2025-12-01	9.0500	9.8000	9.0500	9.7500	+7.735%	40	4,080	-84.000%
2025-11-28	9.4000	9.4000	9.0500	9.0500	-1.093%	17	4,106	-82.762%
2025-11-26	9.1500	9.4600	9.1500	9.1500	0.000%	49	4,146	-82.951%
2025-11-25	8.1500	9.1500	8.1500	9.1500	+22.000%	187	4,146	-82.951%
2025-11-24	7.3500	7.5000	7.3500	7.5000	+7.604%	22	4,254	-79.200%
2025-11-21	6.6500	7.0300	6.6500	6.9700	+5.606%	46	4,275	-77.618%
2025-11-20	7.3500	7.3500	6.6000	6.6000	-0.752%	5	4,317	-76.364%
2025-11-19	7.2000	7.3500	6.6500	6.6500	+1.527%	21	4,319	-76.541%
2025-11-17	7.0400	7.0400	6.5000	6.5500	-10.884%	30	4,335	-76.183%
2025-11-14	7.0000	7.3500	6.7000	7.3500	+0.685%	28	4,352	-78.776%
2025-11-13	7.5000	7.5000	7.3000	7.3000	-6.290%	16	4,341	-78.630%
2025-11-12	7.6000	7.7900	7.5000	7.7900	+1.830%	28	4,337	-79.974%
2025-11-11	7.1800	7.6500	7.0000	7.6500	+7.746%	21	4,338	-79.608%
2025-11-10	6.6000	7.1000	6.5500	7.1000	+16.393%	13	4,345	-78.028%
2025-11-07	6.1500	6.2300	6.1000	6.1000	+1.667%	7	4,341	-74.426%
2025-11-06	6.1000	6.2000	6.0000	6.0000	-7.975%	69	4,344	-74.000%
2025-11-05	6.5000	6.5200	6.3900	6.5200	-8.169%	24	4,289	-76.074%
2025-11-03	6.6000	7.1500	6.6000	7.1000	+4.412%	32	4,266	-78.028%
2025-10-31	6.4900	6.8300	6.4900	6.8000	+3.659%	22	4,266	-77.059%
2025-10-30	6.5000	6.6900	6.5000	6.5600	-1.353%	52	4,247	-76.220%
2025-10-29	7.5000	7.5000	6.5000	6.6500	-13.072%	21	4,256	-76.541%
2025-10-28	7.7500	7.7500	7.6500	7.6500	-3.409%	8	4,255	-79.608%
2025-10-27	7.8000	7.9200	7.6500	7.9200	+0.253%	4	4,259	-80.303%
2025-10-24	7.5000	8.2500	7.5000	7.9000	+1.282%	34	4,259	-80.253%
2025-10-23	7.8500	7.8500	7.6000	7.8000	+4.000%	55	4,258	-80.000%
2025-10-22	7.6900	7.6900	7.2000	7.5000	+0.671%	241	4,251	-79.200%
2025-10-21	7.4500	7.4500	7.4500	7.4500	0.000%	4	4,343	-79.060%
2025-10-20	7.0200	7.4500	7.0200	7.4500	+7.971%	18	4,343	-79.060%
2025-10-17	7.0500	7.0500	6.5500	6.9000	-1.288%	44	4,336	-77.391%
2025-10-16	6.9500	7.0500	6.5100	6.9900	-2.917%	9	4,328	-77.682%
2025-10-15	7.5000	7.5000	6.9900	7.2000	-2.703%	74	4,323	-78.333%
2025-10-14	6.9000	7.4000	6.7000	7.4000	+9.145%	48	4,319	-78.919%
2025-10-13	7.0500	7.0500	6.7000	6.7800	-1.739%	161	4,302	-76.991%
2025-10-10	7.1200	7.1200	6.7000	6.9000	+3.759%	104	4,298	-77.391%
2025-10-09	6.5000	6.8500	6.4000	6.6500	-2.206%	46	4,283	-76.541%
2025-10-08	7.0400	7.0400	6.8000	6.8000	+0.741%	44	4,274	-77.059%
2025-10-07	6.8500	6.9000	6.5500	6.7500	-10.596%	160	4,291	-76.889%
2025-10-06	7.8500	7.8500	7.3800	7.5500	-6.211%	50	4,291	-79.338%
2025-10-03	8.1500	8.1500	7.8500	8.0500	-4.167%	15	4,286	-80.621%
2025-10-02	8.1700	8.6500	7.9500	8.4000	-12.409%	125	4,286	-81.429%
2025-10-01	9.5900	9.5900	9.5900	9.5900	+12.824%	10	4,257	-83.733%
2025-09-30	9.0200	9.0200	8.5000	8.5000	-10.526%	3	4,257	-81.647%
2025-09-29	8.8800	9.5000	8.8800	9.5000	+4.396%	9	4,258	-83.579%
2025-09-26	8.9500	9.1000	8.9500	9.1000	+8.333%	33	4,263	-82.857%
2025-09-25	8.5500	8.6500	8.4000	8.4000	-2.890%	57	4,272	-81.429%
2025-09-24	8.8000	9.0000	8.6500	8.6500	-3.889%	17	4,263	-81.965%
2025-09-23	9.0500	9.1700	8.9500	9.0000	-0.552%	42	4,263	-82.667%
2025-09-22	8.8100	9.1000	8.8100	9.0500	-1.630%	16	4,274	-82.762%
2025-09-19	9.8000	9.8000	9.2000	9.2000	-7.071%	21	4,270	-83.043%
2025-09-18	9.4000	10.2500	9.4000	9.9000	-0.302%	47	4,257	-84.242%
2025-09-17	9.7800	10.1000	9.2800	9.9300	+5.638%	24	4,282	-84.290%
2025-09-16	9.6500	9.6500	9.0000	9.4000	-4.374%	26	4,272	-83.404%
2025-09-15	9.8000	9.8300	9.7500	9.8300	+1.340%	22	4,269	-84.130%
2025-09-12	9.5000	9.9500	9.5000	9.7000	-1.020%	36	4,276	-83.918%
2025-09-11	10.6000	10.7500	9.7000	9.8000	+2.618%	38	4,281	-84.082%
2025-09-10	10.0500	10.3800	9.5300	9.5500	+2.139%	60	4,280	-83.665%
2025-09-09	9.1200	9.3500	8.8000	9.3500	+2.747%	55	4,290	-83.316%
2025-09-08	8.7500	9.1400	8.5000	9.1000	+4.000%	69	4,280	-82.857%
2025-09-05	9.2200	9.2200	8.5500	8.7500	+6.061%	74	4,286	-82.171%
2025-09-04	7.5000	8.2500	7.4000	8.2500	+19.565%	79	4,282	-81.091%
2025-09-03	6.9500	7.0000	6.8800	6.9000	+8.661%	17	4,326	-77.391%
2025-09-02	6.5000	6.5000	6.1000	6.3500	-7.971%	550	4,326	-75.433%
2025-08-29	6.9600	7.0000	6.9000	6.9000	-2.128%	51	4,702	-77.391%
2025-08-28	7.2500	7.2500	6.8500	7.0500	-3.292%	47	4,702	-77.872%
2025-08-27	7.3500	7.4100	7.2000	7.2900	-5.935%	14	4,706	-78.601%
2025-08-26	7.7000	7.7500	7.5000	7.7500	+0.649%	18	4,708	-79.871%
2025-08-25	8.0500	8.0500	7.6600	7.7000	-4.938%	51	4,708	-79.740%
2025-08-22	7.0000	8.4700	7.0000	8.1000	+17.391%	157	4,690	-80.741%
2025-08-21	6.9000	6.9000	6.5400	6.9000	-1.429%	50	4,768	-77.391%
2025-08-20	7.5000	7.5000	7.0000	7.0000	-6.667%	50	4,740	-77.714%
2025-08-19	7.0600	7.5500	7.0600	7.5000	+4.167%	514	4,763	-79.200%
2025-08-18	6.9500	7.2300	6.9000	7.2000	-7.097%	60	4,708	-78.333%
2025-08-15	8.2500	8.2500	7.7000	7.7500	-2.882%	91	4,708	-79.871%
2025-08-14	8.2000	8.4000	7.9100	7.9800	-9.318%	183	4,689	-80.451%
2025-08-13	8.2000	8.8500	7.4000	8.8000	+15.033%	242	4,651	-82.273%
2025-08-12	7.4000	7.8500	7.1500	7.6500	+14.179%	150	4,626	-79.608%
2025-08-11	6.8300	6.8500	6.7000	6.7000	+2.446%	43	4,659	-76.716%
2025-08-08	7.0500	7.0500	6.5000	6.5400	-12.800%	126	4,674	-76.147%
2025-08-07	7.5000	7.5000	7.2500	7.5000	-4.215%	22	4,722	-79.200%
2025-08-06	7.4000	7.8300	7.2800	7.8300	+3.162%	30	4,722	-80.077%
2025-08-05	6.4200	7.6000	6.4200	7.5900	+14.135%	92	4,732	-79.447%
2025-08-04	6.6000	6.6500	6.2000	6.6500	+3.906%	164	4,754	-76.541%
2025-08-01	6.4500	6.8000	6.1800	6.4000	+21.212%	409	4,759	-75.625%
2025-07-31	5.0500	5.4000	5.0500	5.2800	+6.667%	54	4,930	-70.455%
2025-07-30	5.4000	5.4500	4.9500	4.9500	-8.672%	44	4,923	-68.485%
2025-07-29	5.4200	5.7000	5.3000	5.4200	+3.042%	77	4,946	-71.218%
2025-07-28	4.9000	5.2600	4.9000	5.2600	+0.190%	26	4,950	-70.342%
2025-07-25	5.0700	5.3500	4.7000	5.2500	+0.962%	137	4,953	-70.286%
2025-07-24	6.1000	6.1000	5.2000	5.2000	-16.667%	87	5,012	-70.000%
2025-07-23	7.0000	7.0000	6.1500	6.2400	-2.500%	87	4,992	-75.000%
2025-07-22	6.9900	6.9900	5.7800	6.4000	+17.431%	154	4,983	-75.625%
2025-07-21	4.9500	5.7600	4.9500	5.4500	+14.737%	123	4,911	-71.376%
2025-07-18	4.5800	4.7500	4.4200	4.7500	+6.742%	35	4,869	-67.158%
2025-07-17	4.4000	4.8200	4.2600	4.4500	+1.136%	60	4,867	-64.944%
2025-07-16	4.0000	4.4000	4.0000	4.4000	+7.317%	244	4,843	-64.545%
2025-07-15	4.4000	4.4000	4.0000	4.1000	-3.302%	239	4,977	-61.951%
2025-07-14	4.1400	4.2400	4.1400	4.2400	+0.952%	48	5,188	-63.208%
2025-07-11	4.3500	4.3500	4.0500	4.2000	-0.943%	64	5,228	-62.857%
2025-07-10	4.5000	4.5000	4.0500	4.2400	-5.778%	131	5,265	-63.208%
2025-07-09	4.5000	4.5400	4.3000	4.5000	+2.975%	117	5,246	-65.333%
2025-07-08	4.2000	4.5000	4.2000	4.3700	+6.585%	64	5,236	-64.302%
2025-07-07	4.0100	4.1700	3.9000	4.1000	-4.651%	154	5,227	-61.951%
2025-07-03	4.4800	4.4800	4.3000	4.3000	-10.417%	91	5,315	-63.721%
2025-07-02	4.9500	4.9500	4.7000	4.8000	+4.348%	31	5,315	-67.500%
2025-07-01	4.6100	4.7000	4.5000	4.6000	+5.991%	282	5,347	-66.087%
2025-06-30	4.3200	4.5500	4.1000	4.3400	-3.556%	243	5,158	-64.055%
2025-06-27	4.5000	4.6500	4.3600	4.5000	+4.651%	56	5,220	-65.333%
2025-06-26	4.3000	4.6000	4.3000	4.3000	-6.522%	11	5,197	-63.721%
2025-06-25	4.7000	4.7000	4.4000	4.6000	-2.748%	60	5,197	-66.087%
2025-06-24	4.6000	4.9000	4.5500	4.7300	+2.826%	173	5,226	-67.019%
2025-06-23	4.4000	4.6000	4.1800	4.6000	-2.128%	110	5,286	-66.087%
2025-06-20	4.1000	4.7000	4.1000	4.7000	+14.914%	434	5,217	-66.809%
2025-06-18	3.9000	4.1000	3.9000	4.0900	+13.611%	22	5,216	-61.858%
2025-06-17	3.8200	3.8200	3.6000	3.6000	-10.000%	118	5,216	-56.667%
2025-06-16	4.1000	4.2000	4.0000	4.0000	+1.266%	125	5,266	-61.000%
2025-06-13	3.5000	3.9500	3.5000	3.9500	-3.659%	6	5,278	-60.506%
2025-06-12	3.8000	4.1200	3.8000	4.1000	+5.128%	78	5,281	-61.951%
2025-06-11	3.8500	4.0000	3.6800	3.9000	+7.438%	60	5,315	-60.000%
2025-06-10	3.2000	3.6300	3.2000	3.6300	+10.334%	12	5,333	-57.025%
2025-06-09	3.2200	3.2900	3.2000	3.2900	-3.235%	28	5,339	-52.584%
2025-06-06	3.5900	3.5900	3.4000	3.4000	+6.250%	196	5,338	-54.118%
2025-06-05	3.5000	3.9500	3.2000	3.2000	0.000%	126	5,262	-51.250%
2025-06-04	3.4600	3.4600	3.2000	3.2000	-8.571%	132	5,253	-51.250%
2025-06-03	3.2000	3.5000	3.2000	3.5000	+7.362%	11	5,253	-55.429%
2025-06-02	3.3000	3.7000	3.1000	3.2600	-1.212%	42	5,254	-52.147%
2025-05-30	3.4800	3.4800	3.3000	3.3000	-4.348%	32	5,242	-52.727%
2025-05-29	3.7900	3.7900	3.4000	3.4500	-3.090%	112	5,245	-54.783%
2025-05-28	4.0500	4.0500	3.4000	3.5600	+1.714%	395	5,212	-56.180%
2025-05-27	3.3400	3.6000	3.3400	3.5000	+4.478%	358	5,253	-55.429%
2025-05-23	3.4000	3.5000	3.3000	3.3500	-3.736%	332	4,979	-53.433%
2025-05-22	3.2000	3.5200	3.1200	3.4800	+10.476%	158	4,979	-55.172%
2025-05-21	3.2000	3.6000	3.1300	3.1500	-7.353%	120	4,845	-50.476%
2025-05-20	3.9000	3.9000	3.4000	3.4000	-8.108%	18	4,860	-54.118%
2025-05-19	3.7500	4.0000	3.2000	3.7000	-5.128%	163	4,843	-57.838%
2025-05-16	4.0000	4.4000	3.9000	3.9000	+5.405%	474	4,763	-60.000%
2025-05-15	3.5000	3.7000	3.5000	3.7000	+5.714%	32	4,589	-57.838%
2025-05-14	3.1800	4.0300	3.1800	3.5000	0.000%	1,083	4,557	-55.429%
2025-05-13	2.8300	3.7700	2.8300	3.5000	+19.454%	1,519	4,443	-55.429%
2025-05-12	3.0000	3.0000	2.7500	2.9300	+12.692%	39	3,829	-46.758%
2025-05-09	3.0000	3.0000	2.6000	2.6000	-5.455%	66	3,801	-40.000%
2025-05-08	3.0000	3.1000	2.7500	2.7500	-7.095%	159	3,775	-43.273%
2025-05-07	2.8000	3.0000	2.7000	2.9600	+9.630%	142	3,650	-47.297%
2025-05-06	3.0000	3.0800	2.4700	2.7000	-15.625%	197	3,511	-42.222%
2025-05-05	3.3000	3.3000	2.9500	3.2000	-8.571%	14	3,404	-51.250%
2025-05-02	3.4500	3.5000	3.2000	3.5000	-5.405%	244	3,393	-55.429%
2025-05-01	3.4500	3.7000	3.4500	3.7000	+2.778%	7	3,271	-57.838%
2025-04-30	3.4000	3.7500	3.4000	3.6000	-7.692%	262	3,270	-56.667%
2025-04-29	3.7000	3.9000	3.7000	3.9000	+16.766%	24	3,287	-60.000%
2025-04-28	4.1000	4.1000	3.3400	3.3400	-14.359%	34	3,268	-53.293%
2025-04-25	3.7500	3.9000	3.7500	3.9000	+2.632%	1,110	3,234	-60.000%
2025-04-24	3.2500	3.8000	3.2500	3.8000	+15.152%	13	3,400	-58.947%
2025-04-23	4.1000	4.1000	3.3000	3.3000	-0.602%	100	3,407	-52.727%
2025-04-22	3.5000	3.5000	3.3200	3.3200	+3.750%	540	3,451	-53.012%
2025-04-21	3.4000	3.4000	3.0000	3.2000	-4.478%	356	3,848	-51.250%
2025-04-17	3.6100	3.6100	3.3500	3.3500	-4.286%	11	3,923	-53.433%
2025-04-16	3.6000	3.7500	3.3500	3.5000	+9.375%	156	3,923	-55.429%
2025-04-15	3.7200	3.9000	3.2000	3.2000	-20.000%	84	3,785	-51.250%
2025-04-14	3.5000	4.0000	3.5000	4.0000	+18.694%	162	3,751	-61.000%
2025-04-11	3.4500	3.4500	2.8300	3.3700	-0.882%	1,794	3,630	-53.709%
2025-04-10	3.5000	3.6000	3.2000	3.4000	-17.073%	857	2,759	-54.118%
2025-04-09	4.2000	4.3500	3.4500	4.1000	-4.651%	301	2,244	-61.951%
2025-04-08	4.9000	5.0000	4.3000	4.3000	-20.370%	348	2,184	-63.721%
2025-04-07	5.9000	6.0000	2.7500	5.4000	-7.692%	473	1,856	-71.111%
2025-04-04	4.7100	6.2500	4.7100	5.8500	+30.000%	120	1,891	-73.333%
2025-04-03	4.5600	4.6000	4.0000	4.5000	+15.385%	462	1,882	-65.333%
2025-04-02	3.7000	4.7100	3.7000	3.9000	+14.706%	846	1,571	-60.000%
2025-04-01	3.3000	3.6500	3.2500	3.4000	+6.583%	29	1,874	-54.118%
2025-03-31	3.2500	4.0000	3.0000	3.1900	-18.830%	710	1,854	-51.097%
2025-03-28	4.2000	4.2000	3.9300	3.9300	-6.429%	48	1,535	-60.305%
2025-03-27	3.9000	4.2000	3.9000	4.2000	0.000%	300	1,537	-62.857%
2025-03-26	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,237	-62.857%
2025-03-25	4.6000	4.6000	4.5000	4.5000	-6.250%	11	1,237	-65.333%
2025-03-24	5.0000	5.0000	4.8000	4.8000	-5.882%	508	1,238	-67.500%
2025-03-21	5.1000	5.1000	5.1000	5.1000	-4.135%	4	878	-69.412%
2025-03-20	5.3200	5.3200	5.3200	5.3200	0.000%	1	879	-70.677%

.dark-mode .DSpnt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSpnt6{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115C12.2RKT Jan 15 2027 12.20 Call (RKT270115C00012200)option OPRA

RKT20270115C12.2
RKT Jan 15 2027 12.20 Call (RKT270115C00012200)
option OPRA